SPDR Long Term Treasury Portfolio ETF (NY: SPTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	26.79	26.83	26.63	26.68	20,609	+0.03(+0.11%)
Sep 27, 2012	26.75	26.77	26.65	26.66	6,401	-0.15(-0.57%)
Sep 26, 2012	26.75	26.81	26.74	26.81	12,576	+0.26(+0.99%)
Sep 25, 2012	26.38	26.54	26.29	26.54	16,185	+0.23(+0.86%)
Sep 24, 2012	26.31	26.36	26.29	26.32	4,104	+0.18(+0.70%)
Sep 21, 2012	25.97	26.13	25.97	26.13	8,606	+0.02(+0.09%)
Sep 20, 2012	26.28	26.28	26.08	26.11	32,863	+0.06(+0.21%)
Sep 19, 2012	26.10	26.10	25.98	26.05	6,524	+0.13(+0.50%)
Sep 18, 2012	26.00	26.00	25.87	25.92	19,493	+0.14(+0.55%)
Sep 17, 2012	25.65	25.82	25.65	25.78	137,208	+0.24(+0.93%)
Sep 14, 2012	25.83	25.83	25.52	25.54	193,586	-0.62(-2.37%)
Sep 13, 2012	26.37	26.57	25.95	26.16	131,609	-0.09(-0.33%)
Sep 12, 2012	26.28	26.31	26.21	26.25	232,098	-0.29(-1.08%)
Sep 11, 2012	26.63	26.63	26.51	26.54	18,076	-0.13(-0.50%)
Sep 10, 2012	26.59	26.67	26.53	26.67	55,772	+0.05(+0.18%)
Sep 07, 2012	27.02	27.02	26.62	26.62	26,537	-0.11(-0.40%)
Sep 06, 2012	26.91	26.92	26.73	26.73	41,394	-0.39(-1.44%)
Sep 05, 2012	27.16	27.21	27.09	27.12	41,031	-0.10(-0.36%)
Sep 04, 2012	27.28	27.28	27.14	27.22	12,014	-0.02(-0.08%)
Aug 31, 2012	26.91	27.26	26.91	27.24	13,228	+0.31(+1.16%)
Aug 30, 2012	27.00	27.01	26.92	26.93	30,062	+0.11(+0.42%)
Aug 29, 2012	26.79	26.84	26.76	26.81	69,592	-0.03(-0.11%)
Aug 27, 2012	26.84	26.89	26.84	26.84	20,747	+0.13(+0.49%)
Aug 24, 2012	26.86	26.86	26.70	26.71	112,193	-0.01(-0.03%)
Aug 23, 2012	26.71	26.76	26.70	26.72	202,234	+0.10(+0.36%)
Aug 22, 2012	26.44	26.63	26.42	26.63	74,379	+0.40(+1.53%)
Aug 21, 2012	26.08	26.24	25.93	26.22	144,031	+0.08(+0.31%)
Aug 20, 2012	26.09	26.20	26.09	26.14	183,966	+0.06(+0.23%)
Aug 17, 2012	26.06	26.18	26.06	26.08	168,705	+0.10(+0.37%)
Aug 16, 2012	26.21	26.25	25.91	25.99	204,894	-0.19(-0.72%)
Aug 15, 2012	26.35	26.40	26.14	26.18	424,345	-0.33(-1.26%)
Aug 14, 2012	26.54	26.62	26.51	26.51	77,139	-0.34(-1.26%)
Aug 13, 2012	26.95	27.00	26.85	26.85	96,714	-0.03(-0.11%)
Aug 10, 2012	26.98	26.99	26.85	26.88	37,366	+0.12(+0.44%)
Aug 09, 2012	26.67	26.79	26.59	26.76	33,956	-0.00(-0.01%)
Aug 08, 2012	26.97	26.99	26.60	26.76	137,746	-0.14(-0.50%)
Aug 07, 2012	26.93	26.94	26.81	26.90	45,047	-0.32(-1.19%)
Aug 06, 2012	27.25	27.34	27.20	27.22	40,719	+0.04(+0.15%)
Aug 03, 2012	27.28	27.28	27.08	27.18	140,403	-0.39(-1.41%)
Aug 02, 2012	27.61	27.76	27.53	27.57	204,145	+0.14(+0.53%)
Aug 01, 2012	27.41	27.55	27.37	27.43	82,025	-0.16(-0.58%)
Jul 31, 2012	27.59	27.60	27.38	27.59	47,123	+0.05(+0.19%)
Jul 30, 2012	27.36	27.53	27.30	27.53	15,539	+0.21(+0.77%)
Jul 27, 2012	27.62	27.62	27.09	27.32	76,855	-0.52(-1.88%)
Jul 26, 2012	27.92	27.93	27.84	27.85	17,303	-0.18(-0.63%)
Jul 25, 2012	27.96	28.04	27.92	28.02	16,965	+0.04(+0.16%)
Jul 24, 2012	27.72	28.03	27.72	27.98	16,781	+0.19(+0.68%)
Jul 23, 2012	27.86	27.91	27.75	27.79	100,299	+0.14(+0.51%)
Jul 20, 2012	27.57	27.69	27.57	27.65	97,531	+0.29(+1.04%)
Jul 19, 2012	27.31	27.46	27.31	27.36	70,265	-0.09(-0.31%)
Jul 18, 2012	27.53	27.53	27.43	27.45	13,295	+0.06(+0.20%)
Jul 17, 2012	27.51	27.58	27.39	27.39	44,517	-0.19(-0.70%)
Jul 16, 2012	27.70	27.74	27.56	27.59	61,296	+0.10(+0.36%)
Jul 13, 2012	27.47	27.49	27.39	27.49	27,362	-0.06(-0.20%)
Jul 12, 2012	27.45	27.55	27.45	27.54	78,810	+0.19(+0.69%)
Jul 11, 2012	27.41	27.55	27.35	27.35	101,390	-0.03(-0.12%)
Jul 10, 2012	27.26	27.40	27.26	27.39	9,265	+0.07(+0.24%)
Jul 09, 2012	27.17	27.33	27.13	27.32	107,734	+0.21(+0.79%)
Jul 06, 2012	27.04	27.13	27.04	27.10	107,618	+0.24(+0.88%)
Jul 05, 2012	26.78	26.95	26.78	26.87	80,868	+0.06(+0.22%)
Jul 03, 2012	26.93	26.93	26.81	26.81	19,936	-0.18(-0.66%)
Jul 02, 2012	26.78	27.12	26.78	26.99	76,028	+0.28(+1.06%)
Jun 29, 2012	26.67	26.77	26.60	26.70	76,188	-0.33(-1.20%)
Jun 28, 2012	27.13	27.13	27.01	27.03	49,860	+0.09(+0.32%)
Jun 27, 2012	26.93	26.98	26.88	26.94	22,942	+0.05(+0.17%)
Jun 26, 2012	26.85	27.01	26.83	26.89	77,281	-0.11(-0.40%)
Jun 25, 2012	26.91	27.00	26.91	27.00	19,059	+0.34(+1.28%)
Jun 22, 2012	26.80	26.85	26.66	26.66	11,238	-0.34(-1.26%)
Jun 21, 2012	26.92	27.07	26.92	27.00	24,463	+0.18(+0.66%)
Jun 20, 2012	26.59	26.88	26.50	26.82	107,154	+0.08(+0.29%)
Jun 19, 2012	26.91	26.91	26.72	26.75	24,982	-0.27(-1.00%)
Jun 18, 2012	27.06	27.08	26.99	27.02	8,023	+0.08(+0.30%)
Jun 15, 2012	26.96	27.01	26.93	26.94	17,849	+0.18(+0.69%)
Jun 14, 2012	26.86	26.91	26.72	26.75	56,368	-0.13(-0.47%)
Jun 13, 2012	26.62	26.95	26.57	26.88	118,217	+0.30(+1.11%)
Jun 12, 2012	26.64	26.77	26.58	26.58	50,279	-0.31(-1.14%)
Jun 11, 2012	26.65	26.97	26.65	26.89	204,999	+0.20(+0.73%)
Jun 08, 2012	26.98	27.02	26.59	26.69	177,616	-0.05(-0.18%)
Jun 07, 2012	26.61	26.76	26.56	26.74	250,589	+0.04(+0.15%)
Jun 06, 2012	27.18	27.18	26.69	26.70	243,104	-0.47(-1.71%)
Jun 05, 2012	27.34	27.34	27.16	27.16	23,402	-0.29(-1.06%)
Jun 04, 2012	27.47	27.62	27.42	27.46	52,623	-0.24(-0.87%)
Jun 01, 2012	27.35	27.70	27.35	27.70	156,806	+0.66(+2.43%)
May 31, 2012	27.00	27.34	26.99	27.04	26,129	+0.19(+0.71%)
May 30, 2012	26.70	26.85	26.70	26.85	13,942	+0.62(+2.35%)
May 29, 2012	26.33	26.36	26.23	26.23	15,837	-0.10(-0.38%)
May 25, 2012	26.31	26.33	26.26	26.33	22,739	+0.09(+0.35%)
May 24, 2012	26.31	26.31	26.19	26.24	6,329	-0.12(-0.47%)
May 23, 2012	26.34	26.52	26.33	26.36	38,903	+0.23(+0.88%)
May 22, 2012	26.17	26.17	26.05	26.13	25,536	-0.28(-1.07%)
May 21, 2012	26.41	26.49	26.37	26.42	50,177	-0.07(-0.28%)
May 18, 2012	26.32	26.52	26.28	26.49	122,673	+0.05(+0.19%)
May 17, 2012	26.08	26.44	26.08	26.44	11,110	+0.39(+1.51%)
May 16, 2012	25.91	26.08	25.81	26.04	27,811	+0.07(+0.28%)
May 15, 2012	25.90	25.97	25.87	25.97	6,150	+0.05(+0.20%)
May 14, 2012	25.90	25.95	25.86	25.92	30,688	+0.33(+1.28%)
May 11, 2012	25.61	25.61	25.55	25.59	23,390	+0.19(+0.73%)
May 10, 2012	25.30	25.40	25.23	25.40	10,362	-0.04(-0.14%)
May 09, 2012	25.58	25.60	25.39	25.44	31,616	-0.00(-0.01%)
May 08, 2012	25.43	25.56	25.43	25.44	7,257	+0.11(+0.44%)
May 07, 2012	25.33	25.33	25.30	25.33	13,692	+0.03(+0.13%)
May 04, 2012	25.20	25.32	25.20	25.30	4,849	+0.17(+0.69%)
May 03, 2012	25.06	25.15	25.06	25.13	7,579	+0.00(+0.01%)
May 02, 2012	25.13	25.14	25.09	25.12	22,777	+0.15(+0.59%)
May 01, 2012	25.18	25.18	24.93	24.97	12,304	-0.12(-0.50%)
Apr 30, 2012	25.16	25.17	25.10	25.10	12,133	+0.02(+0.06%)
Apr 27, 2012	25.07	25.09	25.00	25.08	4,735	+0.03(+0.10%)
Apr 26, 2012	25.11	25.11	24.96	25.06	3,310	+0.09(+0.37%)
Apr 25, 2012	24.92	25.04	24.83	24.97	49,652	-0.07(-0.28%)
Apr 24, 2012	25.15	25.18	25.04	25.04	109,997	-0.14(-0.54%)
Apr 23, 2012	25.24	25.24	25.17	25.17	9,937	+0.15(+0.59%)
Apr 20, 2012	24.91	25.03	24.91	25.02	3,052	+0.00(+0.00%)
Apr 19, 2012	25.06	25.09	25.02	25.02	3,036	+0.02(+0.10%)
Apr 18, 2012	25.00	25.00	24.97	25.00	6,327	+0.07(+0.30%)
Apr 17, 2012	24.94	24.96	24.88	24.93	11,149	-0.12(-0.48%)
Apr 16, 2012	24.94	25.11	24.94	25.05	21,867	+0.06(+0.24%)
Apr 13, 2012	24.85	24.99	24.85	24.99	26,385	+0.36(+1.45%)
Apr 12, 2012	24.74	24.74	24.62	24.63	10,399	-0.11(-0.44%)
Apr 11, 2012	24.77	24.82	24.71	24.74	21,590	-0.24(-0.98%)
Apr 10, 2012	24.81	25.04	24.77	24.98	7,953	+0.27(+1.11%)
Apr 09, 2012	24.76	24.76	24.69	24.71	17,420	+0.50(+2.07%)
Apr 05, 2012	24.13	24.24	24.13	24.21	1,535	+0.19(+0.78%)
Apr 04, 2012	24.01	24.06	23.95	24.02	2,791	+0.21(+0.89%)
Apr 03, 2012	24.22	24.29	23.80	23.81	53,302	-0.44(-1.81%)
Apr 02, 2012	24.25	24.25	24.25	24.25	1,340	+0.21(+0.87%)
Mar 30, 2012	24.38	24.39	24.04	24.04	5,076	-0.31(-1.29%)
Mar 29, 2012	24.37	24.38	24.31	24.35	28,030	+0.12(+0.48%)
Mar 28, 2012	24.16	24.29	24.16	24.24	10,068	-0.02(-0.07%)
Mar 27, 2012	24.12	24.26	24.12	24.25	13,198	+0.13(+0.55%)
Mar 26, 2012	24.13	24.13	23.94	24.12	68,120	-0.04(-0.19%)
Mar 23, 2012	24.11	24.19	24.10	24.17	34,512	+0.16(+0.68%)
Mar 22, 2012	24.04	24.04	23.97	24.01	6,880	+0.08(+0.35%)
Mar 21, 2012	23.77	23.95	23.77	23.92	9,089	+0.24(+1.02%)
Mar 20, 2012	23.68	23.74	23.60	23.68	33,893	+0.03(+0.15%)
Mar 19, 2012	23.84	23.86	23.55	23.64	110,041	-0.23(-0.96%)
Mar 16, 2012	23.74	23.87	23.68	23.87	22,250	+0.01(+0.03%)
Mar 15, 2012	23.81	23.90	23.81	23.87	15,068	+0.05(+0.22%)
Mar 14, 2012	24.14	24.14	23.80	23.81	23,632	-0.57(-2.32%)
Mar 13, 2012	24.63	24.63	24.38	24.38	28,392	-0.38(-1.53%)
Mar 12, 2012	24.82	24.82	24.75	24.76	17,242	+0.09(+0.38%)
Mar 09, 2012	24.68	24.68	24.63	24.67	1,983	-0.09(-0.38%)
Mar 08, 2012	24.83	24.83	24.74	24.76	17,722	-0.22(-0.88%)
Mar 07, 2012	25.04	25.07	24.93	24.98	42,754	-0.07(-0.28%)
Mar 06, 2012	25.05	25.12	25.04	25.05	39,054	+0.19(+0.77%)
Mar 05, 2012	24.92	25.00	24.86	24.86	47,008	-0.08(-0.30%)
Mar 02, 2012	24.94	25.03	24.91	24.94	43,338	+0.14(+0.55%)
Mar 01, 2012	24.79	24.86	24.67	24.80	24,201	-0.20(-0.79%)
Feb 29, 2012	25.14	25.14	24.92	25.00	47,666	-0.14(-0.54%)
Feb 28, 2012	25.26	25.31	25.08	25.13	234,174	-0.08(-0.33%)
Feb 27, 2012	25.19	25.26	25.13	25.22	18,648	+0.23(+0.92%)
Feb 24, 2012	24.92	25.01	24.90	24.99	8,927	+0.11(+0.46%)
Feb 23, 2012	24.74	24.93	24.71	24.87	12,100	+0.07(+0.28%)
Feb 22, 2012	24.69	24.82	24.69	24.80	14,249	+0.14(+0.57%)
Feb 21, 2012	24.69	24.70	24.54	24.66	9,929	-0.15(-0.62%)
Feb 17, 2012	24.70	24.82	24.68	24.82	25,107	-0.04(-0.16%)
Feb 16, 2012	24.99	25.01	24.81	24.86	20,219	-0.20(-0.80%)
Feb 15, 2012	25.10	25.15	25.05	25.06	17,007	-0.07(-0.27%)
Feb 14, 2012	24.98	25.13	24.96	25.13	20,746	+0.21(+0.84%)
Feb 13, 2012	24.85	24.92	24.82	24.92	10,259	-0.00(-0.02%)
Feb 10, 2012	24.86	24.97	24.86	24.92	31,202	+0.32(+1.31%)
Feb 09, 2012	24.71	24.72	24.44	24.60	93,252	-0.19(-0.78%)
Feb 08, 2012	24.75	24.85	24.71	24.79	19,438	+0.06(+0.25%)
Feb 07, 2012	24.83	24.83	24.70	24.73	23,201	-0.27(-1.08%)
Feb 06, 2012	24.85	25.03	24.81	25.00	32,267	+0.17(+0.69%)
Feb 03, 2012	24.85	24.89	24.73	24.83	248,611	-0.49(-1.92%)
Feb 02, 2012	25.27	25.37	25.26	25.32	113,891	-0.00(-0.02%)
Feb 01, 2012	25.43	25.43	25.25	25.32	20,366	-0.24(-0.95%)
Jan 31, 2012	25.32	25.58	25.31	25.56	14,671	+0.14(+0.53%)
Jan 30, 2012	25.39	25.46	25.37	25.43	16,231	+0.36(+1.45%)
Jan 27, 2012	24.99	25.09	24.90	25.06	24,935	+0.13(+0.53%)
Jan 26, 2012	24.79	24.93	24.79	24.93	12,495	+0.11(+0.46%)
Jan 25, 2012	24.80	25.00	24.80	24.82	13,209	+0.13(+0.54%)
Jan 24, 2012	24.79	24.79	24.60	24.69	37,187	+0.03(+0.12%)
Jan 23, 2012	24.68	24.74	24.57	24.65	29,071	-0.16(-0.64%)
Jan 20, 2012	24.91	24.98	24.81	24.81	31,934	-0.22(-0.89%)
Jan 19, 2012	25.26	25.31	25.01	25.04	155,131	-0.37(-1.46%)
Jan 18, 2012	25.69	25.69	25.39	25.41	26,561	-0.25(-0.97%)
Jan 17, 2012	25.58	25.68	25.56	25.66	30,721	+0.10(+0.37%)
Jan 13, 2012	25.58	25.67	25.56	25.56	25,250	+0.23(+0.89%)
Jan 12, 2012	25.37	25.39	25.26	25.34	37,983	-0.04(-0.17%)
Jan 11, 2012	25.21	25.38	25.21	25.38	40,833	+0.32(+1.29%)
Jan 10, 2012	24.98	25.17	24.97	25.06	41,834	-0.06(-0.24%)
Jan 09, 2012	25.08	25.28	25.08	25.12	39,505	+0.03(+0.13%)
Jan 06, 2012	25.07	25.15	25.05	25.08	18,741	+0.12(+0.46%)
Jan 05, 2012	25.06	25.21	24.97	24.97	10,702	-0.06(-0.26%)
Jan 04, 2012	25.16	25.16	24.97	25.03	5,446	-0.52(-2.02%)
Dec 30, 2011	25.56	25.59	25.55	25.55	7,187	-0.01(-0.04%)
Dec 29, 2011	25.46	25.56	25.39	25.56	5,430	+0.09(+0.37%)
Dec 28, 2011	25.15	25.46	25.15	25.46	24,642	+0.46(+1.85%)
Dec 27, 2011	24.95	25.00	24.93	25.00	7,091	+0.08(+0.33%)
Dec 23, 2011	25.02	25.02	24.86	24.92	32,718	-0.26(-1.04%)
Dec 21, 2011	25.41	25.41	25.12	25.18	6,139	-0.26(-1.02%)
Dec 20, 2011	25.75	25.75	25.41	25.44	27,417	-0.51(-1.95%)
Dec 19, 2011	25.73	25.98	25.73	25.95	20,216	+0.24(+0.92%)
Dec 16, 2011	25.55	25.76	25.55	25.71	17,396	+0.26(+1.01%)
Dec 15, 2011	25.41	25.46	25.34	25.45	16,671	-0.09(-0.37%)
Dec 14, 2011	25.25	25.55	25.25	25.55	26,830	+0.44(+1.76%)
Dec 13, 2011	24.80	25.17	24.80	25.11	19,459	+0.18(+0.73%)
Dec 12, 2011	24.90	24.99	24.87	24.92	6,087	+0.26(+1.04%)
Dec 09, 2011	25.11	25.11	24.67	24.67	13,305	-0.38(-1.51%)
Dec 08, 2011	24.96	25.07	24.96	25.05	9,412	+0.20(+0.78%)
Dec 07, 2011	24.81	24.92	24.67	24.85	29,716	+0.12(+0.49%)
Dec 06, 2011	24.83	24.92	24.71	24.73	8,128	-0.23(-0.93%)
Dec 05, 2011	24.69	24.97	24.69	24.96	70,780	+0.03(+0.13%)
Dec 02, 2011	24.64	24.95	24.61	24.93	20,287	+0.23(+0.91%)
Dec 01, 2011	24.56	24.79	24.36	24.70	15,464	-0.13(-0.51%)
Nov 30, 2011	24.88	24.93	24.71	24.83	17,556	-0.40(-1.57%)
Nov 29, 2011	25.18	25.35	25.18	25.23	6,831	-0.15(-0.57%)
Nov 28, 2011	24.93	25.66	24.93	25.37	27,189	-0.03(-0.13%)
Nov 25, 2011	25.53	25.53	25.36	25.40	58,822	-0.37(-1.44%)
Nov 23, 2011	25.42	25.79	25.42	25.77	47,033	+0.37(+1.45%)
Nov 22, 2011	25.27	25.41	25.20	25.41	15,053	+0.19(+0.74%)
Nov 21, 2011	25.28	25.36	25.21	25.22	60,830	+0.17(+0.70%)
Nov 18, 2011	25.07	25.10	24.98	25.05	83,842	-0.13(-0.51%)
Nov 17, 2011	24.95	25.24	24.91	25.17	117,141	+0.25(+1.01%)
Nov 16, 2011	24.83	24.93	24.80	24.92	36,696	+0.19(+0.76%)
Nov 15, 2011	24.81	24.88	24.68	24.73	14,003	-0.07(-0.26%)
Nov 14, 2011	24.56	24.81	24.55	24.80	58,913	+0.36(+1.47%)
Nov 11, 2011	24.45	24.47	24.39	24.44	20,352	-0.19(-0.77%)
Nov 10, 2011	24.62	25.40	24.39	24.63	218,350	-0.28(-1.11%)
Nov 09, 2011	24.96	25.00	24.75	24.91	49,200	+0.45(+1.83%)
Nov 08, 2011	24.62	24.75	24.46	24.46	8,129	-0.23(-0.93%)
Nov 07, 2011	24.58	24.88	24.58	24.69	169,897	+0.15(+0.59%)
Nov 04, 2011	24.59	24.59	24.46	24.54	46,054	+0.01(+0.03%)
Nov 03, 2011	24.50	24.69	24.50	24.53	10,903	-0.31(-1.27%)
Nov 02, 2011	24.73	24.85	24.71	24.85	7,150	-0.17(-0.69%)
Nov 01, 2011	24.91	25.03	24.64	25.02	67,526	+0.70(+2.89%)
Oct 31, 2011	23.94	24.32	23.92	24.32	44,725	+0.79(+3.36%)
Oct 28, 2011	23.50	23.60	23.50	23.53	27,104	+0.20(+0.84%)
Oct 27, 2011	23.76	23.76	23.26	23.33	70,314	-0.73(-3.02%)
Oct 26, 2011	24.25	24.41	23.89	24.06	148,584	-0.38(-1.56%)
Oct 25, 2011	23.98	24.44	23.59	24.44	17,510	+0.59(+2.48%)
Oct 24, 2011	24.00	24.01	23.83	23.85	40,168	-0.06(-0.26%)
Oct 21, 2011	23.96	24.17	23.86	23.91	120,749	-0.22(-0.93%)
Oct 20, 2011	24.17	24.29	24.04	24.13	112,765	-0.07(-0.30%)
Oct 19, 2011	24.08	24.26	24.07	24.21	152,317	-0.01(-0.03%)
Oct 18, 2011	24.45	24.45	24.13	24.21	59,402	-0.12(-0.50%)
Oct 17, 2011	24.04	24.34	24.04	24.33	24,940	+0.36(+1.52%)
Oct 14, 2011	23.95	24.08	23.94	23.97	29,064	-0.29(-1.18%)
Oct 13, 2011	24.19	24.45	24.19	24.26	107,814	+0.17(+0.69%)
Oct 12, 2011	24.11	24.17	23.88	24.09	173,144	-0.33(-1.34%)
Oct 11, 2011	24.57	24.57	24.34	24.42	121,341	-0.09(-0.38%)
Oct 10, 2011	24.50	24.51	24.31	24.51	19,137	-0.33(-1.34%)
Oct 07, 2011	24.66	24.88	24.50	24.84	155,859	-0.11(-0.42%)
Oct 06, 2011	25.11	25.11	24.94	24.95	66,286	-0.38(-1.51%)
Oct 05, 2011	25.40	25.40	25.24	25.33	38,895	-0.32(-1.26%)
Oct 04, 2011	25.94	26.02	25.50	25.66	60,706	-0.13(-0.51%)